6768 (株)タムラ製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 229 | 229 | 223 | 226 | 19,000 | 226 |
| 2002-12-27 | 231 | 231 | 225 | 229 | 67,000 | 229 |
| 2002-12-26 | 213 | 228 | 213 | 226 | 30,000 | 226 |
| 2002-12-25 | 216 | 220 | 212 | 213 | 92,000 | 213 |
| 2002-12-24 | 207 | 222 | 207 | 218 | 113,000 | 218 |
| 2002-12-20 | 217 | 217 | 210 | 213 | 96,000 | 213 |
| 2002-12-19 | 203 | 217 | 203 | 217 | 89,000 | 217 |
| 2002-12-18 | 223 | 223 | 211 | 213 | 46,000 | 213 |
| 2002-12-17 | 226 | 227 | 222 | 222 | 86,000 | 222 |
| 2002-12-16 | 228 | 229 | 215 | 225 | 169,000 | 225 |
| 2002-12-13 | 225 | 227 | 224 | 227 | 190,000 | 227 |
| 2002-12-12 | 228 | 233 | 224 | 224 | 63,000 | 224 |
| 2002-12-11 | 238 | 238 | 234 | 235 | 46,000 | 235 |
| 2002-12-10 | 249 | 249 | 239 | 243 | 149,000 | 243 |
| 2002-12-09 | 234 | 247 | 234 | 247 | 131,000 | 247 |
| 2002-12-06 | 231 | 239 | 228 | 239 | 102,000 | 239 |
| 2002-12-05 | 233 | 234 | 229 | 233 | 73,000 | 233 |
| 2002-12-04 | 234 | 235 | 227 | 233 | 111,000 | 233 |
| 2002-12-03 | 226 | 236 | 226 | 236 | 152,000 | 236 |
| 2002-12-02 | 228 | 230 | 223 | 225 | 87,000 | 225 |
| 2002-11-29 | 220 | 229 | 218 | 223 | 160,000 | 223 |
| 2002-11-28 | 213 | 225 | 211 | 219 | 105,000 | 219 |
| 2002-11-27 | 214 | 214 | 207 | 210 | 71,000 | 210 |
| 2002-11-26 | 214 | 225 | 212 | 215 | 62,000 | 215 |
| 2002-11-25 | 213 | 219 | 208 | 213 | 80,000 | 213 |
| 2002-11-22 | 207 | 215 | 205 | 214 | 177,000 | 214 |
| 2002-11-21 | 200 | 205 | 200 | 205 | 96,000 | 205 |
| 2002-11-20 | 202 | 205 | 200 | 205 | 80,000 | 205 |
| 2002-11-19 | 201 | 205 | 196 | 197 | 115,000 | 197 |
| 2002-11-18 | 213 | 213 | 203 | 205 | 122,000 | 205 |
| 2002-11-15 | 208 | 211 | 205 | 210 | 117,000 | 210 |
| 2002-11-14 | 209 | 211 | 204 | 205 | 105,000 | 205 |
| 2002-11-13 | 216 | 217 | 208 | 209 | 54,000 | 209 |
| 2002-11-12 | 222 | 222 | 214 | 216 | 92,000 | 216 |
| 2002-11-11 | 223 | 223 | 217 | 217 | 47,000 | 217 |
| 2002-11-08 | 222 | 225 | 218 | 218 | 145,000 | 218 |
| 2002-11-07 | 237 | 237 | 230 | 231 | 55,000 | 231 |
| 2002-11-06 | 229 | 233 | 229 | 233 | 53,000 | 233 |
| 2002-11-05 | 229 | 229 | 222 | 227 | 72,000 | 227 |
| 2002-11-01 | 223 | 223 | 215 | 219 | 51,000 | 219 |
| 2002-10-31 | 220 | 229 | 219 | 219 | 52,000 | 219 |
| 2002-10-30 | 216 | 220 | 216 | 219 | 95,000 | 219 |
| 2002-10-29 | 220 | 225 | 216 | 216 | 19,000 | 216 |
| 2002-10-28 | 224 | 225 | 219 | 220 | 42,000 | 220 |
| 2002-10-25 | 225 | 225 | 221 | 223 | 51,000 | 223 |
| 2002-10-24 | 225 | 225 | 220 | 220 | 41,000 | 220 |
| 2002-10-23 | 220 | 225 | 215 | 225 | 49,000 | 225 |
| 2002-10-22 | 237 | 237 | 228 | 228 | 38,000 | 228 |
| 2002-10-21 | 240 | 240 | 235 | 237 | 45,000 | 237 |
| 2002-10-18 | 233 | 235 | 230 | 230 | 125,000 | 230 |
| 2002-10-17 | 239 | 239 | 230 | 232 | 49,000 | 232 |
| 2002-10-16 | 244 | 244 | 232 | 234 | 117,000 | 234 |
| 2002-10-15 | 232 | 235 | 228 | 229 | 100,000 | 229 |
| 2002-10-11 | 218 | 223 | 215 | 222 | 102,000 | 222 |
| 2002-10-10 | 213 | 216 | 210 | 215 | 65,000 | 215 |
| 2002-10-09 | 220 | 224 | 216 | 217 | 91,000 | 217 |
| 2002-10-08 | 220 | 224 | 217 | 217 | 62,000 | 217 |
| 2002-10-07 | 233 | 234 | 215 | 221 | 185,000 | 221 |
| 2002-10-04 | 242 | 250 | 235 | 236 | 245,000 | 236 |
| 2002-10-03 | 276 | 276 | 269 | 272 | 41,000 | 272 |
| 2002-10-02 | 285 | 285 | 272 | 272 | 37,000 | 272 |
| 2002-10-01 | 281 | 282 | 273 | 275 | 48,000 | 275 |
| 2002-09-30 | 291 | 292 | 284 | 286 | 27,000 | 286 |
| 2002-09-27 | 292 | 306 | 292 | 295 | 116,000 | 295 |
| 2002-09-26 | 290 | 296 | 289 | 292 | 56,000 | 292 |
| 2002-09-25 | 285 | 290 | 284 | 287 | 44,000 | 287 |
| 2002-09-24 | 306 | 306 | 299 | 301 | 46,000 | 301 |
| 2002-09-20 | 298 | 308 | 298 | 301 | 36,000 | 301 |
| 2002-09-19 | 300 | 314 | 300 | 303 | 71,000 | 303 |
| 2002-09-18 | 292 | 299 | 289 | 299 | 46,000 | 299 |
| 2002-09-17 | 294 | 306 | 290 | 302 | 86,000 | 302 |
| 2002-09-13 | 285 | 295 | 281 | 295 | 140,000 | 295 |
| 2002-09-12 | 291 | 299 | 291 | 295 | 47,000 | 295 |
| 2002-09-11 | 295 | 299 | 294 | 296 | 46,000 | 296 |
| 2002-09-10 | 299 | 300 | 293 | 294 | 44,000 | 294 |
| 2002-09-09 | 302 | 303 | 294 | 295 | 39,000 | 295 |
| 2002-09-06 | 286 | 292 | 278 | 292 | 87,000 | 292 |
| 2002-09-05 | 310 | 310 | 304 | 306 | 40,000 | 306 |
| 2002-09-04 | 309 | 314 | 305 | 310 | 66,000 | 310 |
| 2002-09-03 | 323 | 324 | 309 | 309 | 80,000 | 309 |
| 2002-09-02 | 331 | 331 | 326 | 330 | 27,000 | 330 |
| 2002-08-30 | 332 | 341 | 325 | 341 | 72,000 | 341 |
| 2002-08-29 | 340 | 340 | 331 | 331 | 44,000 | 331 |
| 2002-08-28 | 345 | 345 | 339 | 345 | 33,000 | 345 |
| 2002-08-27 | 359 | 359 | 341 | 350 | 38,000 | 350 |
| 2002-08-26 | 348 | 355 | 344 | 355 | 49,000 | 355 |
| 2002-08-23 | 350 | 355 | 345 | 345 | 64,000 | 345 |
| 2002-08-22 | 340 | 346 | 335 | 346 | 91,000 | 346 |
| 2002-08-21 | 339 | 340 | 338 | 340 | 24,000 | 340 |
| 2002-08-20 | 346 | 347 | 333 | 344 | 55,000 | 344 |
| 2002-08-19 | 343 | 347 | 335 | 346 | 66,000 | 346 |
| 2002-08-16 | 345 | 345 | 335 | 344 | 58,000 | 344 |
| 2002-08-15 | 338 | 344 | 335 | 341 | 56,000 | 341 |
| 2002-08-14 | 334 | 338 | 328 | 338 | 26,000 | 338 |
| 2002-08-13 | 333 | 335 | 330 | 335 | 48,000 | 335 |
| 2002-08-12 | 340 | 345 | 335 | 340 | 58,000 | 340 |
| 2002-08-09 | 340 | 345 | 336 | 345 | 41,000 | 345 |
| 2002-08-08 | 333 | 340 | 330 | 330 | 152,000 | 330 |
| 2002-08-07 | 320 | 334 | 320 | 333 | 210,000 | 333 |
| 2002-08-06 | 326 | 326 | 316 | 316 | 100,000 | 316 |
| 2002-08-05 | 329 | 332 | 329 | 331 | 39,000 | 331 |
| 2002-08-02 | 341 | 344 | 339 | 339 | 28,000 | 339 |
| 2002-08-01 | 348 | 353 | 345 | 345 | 81,000 | 345 |
| 2002-07-31 | 353 | 354 | 350 | 353 | 48,000 | 353 |
| 2002-07-30 | 349 | 355 | 349 | 353 | 59,000 | 353 |
| 2002-07-29 | 350 | 354 | 344 | 344 | 35,000 | 344 |
| 2002-07-26 | 355 | 361 | 344 | 351 | 40,000 | 351 |
| 2002-07-25 | 367 | 367 | 356 | 360 | 80,000 | 360 |
| 2002-07-24 | 356 | 359 | 352 | 353 | 37,000 | 353 |
| 2002-07-23 | 355 | 363 | 355 | 361 | 57,000 | 361 |
| 2002-07-22 | 358 | 366 | 358 | 364 | 93,000 | 364 |
| 2002-07-19 | 369 | 375 | 360 | 365 | 84,000 | 365 |
| 2002-07-18 | 355 | 375 | 352 | 375 | 180,000 | 375 |
| 2002-07-17 | 348 | 351 | 345 | 351 | 48,000 | 351 |
| 2002-07-16 | 361 | 361 | 349 | 353 | 128,000 | 353 |
| 2002-07-15 | 356 | 364 | 355 | 361 | 162,000 | 361 |
| 2002-07-12 | 355 | 360 | 355 | 355 | 30,000 | 355 |
| 2002-07-11 | 360 | 360 | 353 | 355 | 55,000 | 355 |
| 2002-07-10 | 360 | 365 | 359 | 362 | 70,000 | 362 |
| 2002-07-09 | 356 | 369 | 355 | 369 | 86,000 | 369 |
| 2002-07-08 | 366 | 369 | 345 | 358 | 174,000 | 358 |
| 2002-07-05 | 359 | 363 | 358 | 363 | 50,000 | 363 |
| 2002-07-04 | 356 | 361 | 352 | 358 | 87,000 | 358 |
| 2002-07-03 | 356 | 372 | 354 | 371 | 145,000 | 371 |
| 2002-07-02 | 357 | 357 | 349 | 356 | 25,000 | 356 |
| 2002-07-01 | 352 | 355 | 351 | 352 | 33,000 | 352 |
| 2002-06-28 | 350 | 364 | 349 | 352 | 76,000 | 352 |
| 2002-06-27 | 346 | 351 | 341 | 350 | 80,000 | 350 |
| 2002-06-26 | 344 | 348 | 341 | 343 | 93,000 | 343 |
| 2002-06-25 | 351 | 351 | 345 | 349 | 38,000 | 349 |
| 2002-06-24 | 341 | 352 | 340 | 346 | 81,000 | 346 |
| 2002-06-21 | 340 | 343 | 340 | 341 | 71,000 | 341 |
| 2002-06-20 | 328 | 345 | 318 | 345 | 157,000 | 345 |
| 2002-06-19 | 355 | 363 | 331 | 338 | 281,000 | 338 |
| 2002-06-18 | 366 | 378 | 366 | 369 | 368,000 | 369 |
| 2002-06-17 | 367 | 373 | 363 | 369 | 421,000 | 369 |
| 2002-06-14 | 349 | 374 | 345 | 365 | 853,000 | 365 |
| 2002-06-13 | 345 | 350 | 345 | 350 | 118,000 | 350 |
| 2002-06-12 | 346 | 346 | 340 | 346 | 43,000 | 346 |
| 2002-06-11 | 336 | 348 | 336 | 347 | 108,000 | 347 |
| 2002-06-10 | 347 | 350 | 343 | 346 | 108,000 | 346 |
| 2002-06-07 | 319 | 340 | 315 | 337 | 147,000 | 337 |
| 2002-06-06 | 338 | 339 | 324 | 324 | 66,000 | 324 |
| 2002-06-05 | 338 | 342 | 338 | 338 | 30,000 | 338 |
| 2002-06-04 | 336 | 338 | 336 | 337 | 31,000 | 337 |
| 2002-06-03 | 349 | 349 | 341 | 342 | 52,000 | 342 |
| 2002-05-31 | 337 | 342 | 337 | 341 | 71,000 | 341 |
| 2002-05-30 | 346 | 346 | 342 | 342 | 41,000 | 342 |
| 2002-05-29 | 345 | 350 | 344 | 349 | 24,000 | 349 |
| 2002-05-28 | 350 | 353 | 345 | 350 | 82,000 | 350 |
| 2002-05-27 | 355 | 358 | 353 | 354 | 56,000 | 354 |
| 2002-05-24 | 358 | 358 | 353 | 358 | 25,000 | 358 |
| 2002-05-23 | 359 | 359 | 355 | 356 | 41,000 | 356 |
| 2002-05-22 | 353 | 362 | 347 | 352 | 105,000 | 352 |
| 2002-05-21 | 353 | 357 | 353 | 357 | 27,000 | 357 |
| 2002-05-20 | 356 | 362 | 351 | 358 | 287,000 | 358 |
| 2002-05-17 | 361 | 376 | 361 | 371 | 467,000 | 371 |
| 2002-05-16 | 352 | 359 | 351 | 359 | 76,000 | 359 |
| 2002-05-15 | 340 | 350 | 340 | 348 | 67,000 | 348 |
| 2002-05-14 | 344 | 344 | 336 | 342 | 25,000 | 342 |
| 2002-05-13 | 344 | 344 | 338 | 340 | 42,000 | 340 |
| 2002-05-10 | 347 | 347 | 346 | 346 | 33,000 | 346 |
| 2002-05-09 | 358 | 358 | 347 | 348 | 47,000 | 348 |
| 2002-05-08 | 351 | 356 | 351 | 353 | 47,000 | 353 |
| 2002-05-07 | 350 | 361 | 346 | 351 | 227,000 | 351 |
| 2002-05-02 | 360 | 361 | 353 | 356 | 111,000 | 356 |
| 2002-05-01 | 352 | 356 | 350 | 350 | 58,000 | 350 |
| 2002-04-30 | 351 | 351 | 349 | 349 | 51,000 | 349 |
| 2002-04-26 | 366 | 366 | 350 | 351 | 106,000 | 351 |
| 2002-04-25 | 360 | 373 | 357 | 371 | 261,000 | 371 |
| 2002-04-24 | 350 | 357 | 350 | 355 | 78,000 | 355 |
| 2002-04-23 | 353 | 353 | 347 | 351 | 86,000 | 351 |
| 2002-04-22 | 347 | 352 | 346 | 352 | 103,000 | 352 |
| 2002-04-19 | 349 | 354 | 342 | 352 | 62,000 | 352 |
| 2002-04-18 | 355 | 358 | 350 | 354 | 96,000 | 354 |
| 2002-04-17 | 355 | 362 | 351 | 359 | 322,000 | 359 |
| 2002-04-16 | 335 | 345 | 332 | 345 | 92,000 | 345 |
| 2002-04-15 | 336 | 339 | 330 | 335 | 86,000 | 335 |
| 2002-04-12 | 334 | 340 | 330 | 333 | 134,000 | 333 |
| 2002-04-11 | 345 | 345 | 334 | 336 | 167,000 | 336 |
| 2002-04-10 | 335 | 348 | 333 | 333 | 173,000 | 333 |
| 2002-04-09 | 359 | 359 | 337 | 340 | 275,000 | 340 |
| 2002-04-08 | 360 | 364 | 356 | 360 | 319,000 | 360 |
| 2002-04-05 | 373 | 375 | 362 | 367 | 916,000 | 367 |
| 2002-04-04 | 303 | 314 | 303 | 308 | 82,000 | 308 |
| 2002-04-03 | 300 | 313 | 296 | 313 | 46,000 | 313 |
| 2002-04-02 | 297 | 305 | 296 | 302 | 65,000 | 302 |
| 2002-04-01 | 308 | 308 | 301 | 302 | 32,000 | 302 |
| 2002-03-29 | 314 | 314 | 303 | 314 | 20,000 | 314 |
| 2002-03-28 | 312 | 315 | 306 | 314 | 18,000 | 314 |
| 2002-03-27 | 319 | 324 | 310 | 311 | 39,000 | 311 |
| 2002-03-26 | 308 | 317 | 305 | 305 | 35,000 | 305 |
| 2002-03-25 | 326 | 326 | 316 | 321 | 48,000 | 321 |
| 2002-03-22 | 339 | 340 | 327 | 327 | 86,000 | 327 |
| 2002-03-20 | 319 | 340 | 315 | 340 | 278,000 | 340 |
| 2002-03-19 | 305 | 311 | 299 | 304 | 167,000 | 304 |
| 2002-03-18 | 301 | 303 | 299 | 299 | 116,000 | 299 |
| 2002-03-15 | 301 | 301 | 293 | 301 | 116,000 | 301 |
| 2002-03-14 | 300 | 301 | 290 | 301 | 138,000 | 301 |
| 2002-03-13 | 310 | 320 | 310 | 315 | 167,000 | 315 |
| 2002-03-12 | 315 | 317 | 309 | 312 | 143,000 | 312 |
| 2002-03-11 | 301 | 310 | 300 | 310 | 143,000 | 310 |
| 2002-03-08 | 280 | 306 | 280 | 301 | 467,000 | 301 |
| 2002-03-07 | 271 | 279 | 271 | 277 | 98,000 | 277 |
| 2002-03-06 | 266 | 272 | 265 | 271 | 85,000 | 271 |
| 2002-03-05 | 285 | 286 | 274 | 274 | 126,000 | 274 |
| 2002-03-04 | 262 | 279 | 262 | 279 | 118,000 | 279 |
| 2002-03-01 | 259 | 260 | 252 | 260 | 139,000 | 260 |
| 2002-02-28 | 254 | 255 | 248 | 254 | 102,000 | 254 |
| 2002-02-27 | 240 | 249 | 240 | 249 | 86,000 | 249 |
| 2002-02-26 | 238 | 244 | 236 | 239 | 95,000 | 239 |
| 2002-02-25 | 238 | 240 | 233 | 238 | 63,000 | 238 |
| 2002-02-22 | 233 | 236 | 232 | 233 | 35,000 | 233 |
| 2002-02-21 | 225 | 233 | 224 | 233 | 50,000 | 233 |
| 2002-02-20 | 222 | 225 | 222 | 225 | 36,000 | 225 |
| 2002-02-19 | 231 | 233 | 226 | 230 | 38,000 | 230 |
| 2002-02-18 | 241 | 241 | 231 | 231 | 93,000 | 231 |
| 2002-02-15 | 236 | 241 | 235 | 240 | 71,000 | 240 |
| 2002-02-14 | 236 | 243 | 236 | 240 | 77,000 | 240 |
| 2002-02-13 | 234 | 242 | 231 | 237 | 53,000 | 237 |
| 2002-02-12 | 223 | 233 | 223 | 231 | 41,000 | 231 |
| 2002-02-08 | 230 | 230 | 223 | 225 | 80,000 | 225 |
| 2002-02-07 | 215 | 219 | 215 | 219 | 13,000 | 219 |
| 2002-02-06 | 213 | 216 | 213 | 214 | 35,000 | 214 |
| 2002-02-05 | 216 | 220 | 213 | 220 | 22,000 | 220 |
| 2002-02-04 | 217 | 220 | 215 | 216 | 40,000 | 216 |
| 2002-02-01 | 230 | 234 | 215 | 222 | 73,000 | 222 |
| 2002-01-31 | 234 | 235 | 233 | 234 | 18,000 | 234 |
| 2002-01-30 | 233 | 234 | 233 | 234 | 15,000 | 234 |
| 2002-01-29 | 233 | 233 | 233 | 233 | 7,000 | 233 |
| 2002-01-28 | 233 | 238 | 232 | 236 | 21,000 | 236 |
| 2002-01-25 | 238 | 238 | 233 | 233 | 60,000 | 233 |
| 2002-01-24 | 238 | 240 | 230 | 235 | 46,000 | 235 |
| 2002-01-23 | 235 | 244 | 234 | 238 | 47,000 | 238 |
| 2002-01-22 | 246 | 246 | 233 | 235 | 36,000 | 235 |
| 2002-01-21 | 232 | 245 | 228 | 245 | 115,000 | 245 |
| 2002-01-18 | 233 | 233 | 228 | 232 | 45,000 | 232 |
| 2002-01-17 | 236 | 236 | 231 | 233 | 29,000 | 233 |
| 2002-01-16 | 244 | 244 | 237 | 237 | 114,000 | 237 |
| 2002-01-15 | 241 | 241 | 239 | 239 | 80,000 | 239 |
| 2002-01-11 | 240 | 240 | 235 | 238 | 55,000 | 238 |
| 2002-01-10 | 245 | 250 | 240 | 240 | 26,000 | 240 |
| 2002-01-09 | 248 | 251 | 245 | 250 | 42,000 | 250 |
| 2002-01-08 | 251 | 253 | 244 | 250 | 62,000 | 250 |
| 2002-01-07 | 250 | 251 | 243 | 250 | 43,000 | 250 |
| 2002-01-04 | 242 | 242 | 238 | 240 | 33,000 | 240 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
